Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,93-1,24 (-1,11%)
No fechamento: 04:00PM EDT
111,05 +0,12 (+0,11%)
Pós-fechamento: 04:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM261218C000500002024-05-30 9:49AM EDT50.0063.9559.2063.950.00-11443.34%
XOM261218C000550002024-05-03 9:53AM EDT55.0060.4260.5065.500.00-1253.00%
XOM261218C000600002024-05-14 9:55AM EDT60.0058.0049.5053.950.00-1735.04%
XOM261218C000650002024-06-11 2:43PM EDT65.0048.5045.0549.450.00-113833.06%
XOM261218C000700002024-06-04 11:47AM EDT70.0044.0041.4544.350.00-121329.25%
XOM261218C000750002024-05-24 10:59AM EDT75.0041.7537.0040.800.00-361529.79%
XOM261218C000800002024-06-12 10:53AM EDT80.0035.9034.1037.95-1.80-4.77%192531.19%
XOM261218C000850002024-06-12 2:40PM EDT85.0031.6629.7034.45-4.13-11.54%3435630.58%
XOM261218C000900002024-06-12 2:55PM EDT90.0027.9527.2029.90-1.56-5.29%3327427.77%
XOM261218C000950002024-06-12 1:27PM EDT95.0025.1923.2026.35-1.42-5.34%113526.64%
XOM261218C001000002024-06-11 2:35PM EDT100.0023.3521.1524.000.00-232627.17%
XOM261218C001050002024-06-06 12:40PM EDT105.0021.6019.3021.200.00-819826.62%
XOM261218C001100002024-06-11 2:02PM EDT110.0017.6016.5518.50-0.70-3.83%559625.94%
XOM261218C001150002024-06-12 1:21PM EDT115.0015.1014.2516.45-1.90-11.18%936825.90%
XOM261218C001200002024-06-11 3:29PM EDT120.0014.0012.2513.800.00-543824.73%
XOM261218C001250002024-06-12 12:26PM EDT125.0010.9510.0012.15-1.25-10.25%1633924.71%
XOM261218C001300002024-06-11 12:53PM EDT130.0010.328.6510.200.00-119923.99%
XOM261218C001350002024-05-30 10:32AM EDT135.009.757.409.250.00-319024.48%
XOM261218C001400002024-06-04 3:04PM EDT140.007.005.758.05-0.50-6.67%315324.39%
XOM261218C001450002024-06-12 10:27AM EDT145.006.404.607.500.00-417225.11%
XOM261218C001500002024-06-11 11:24AM EDT150.005.504.606.300.00-220324.62%
XOM261218C001550002024-06-11 1:15PM EDT155.004.702.305.950.00-189925.37%
XOM261218C001600002024-06-10 10:10AM EDT160.004.251.284.900.00-115424.75%
XOM261218C001650002024-06-04 3:06PM EDT165.003.320.684.250.00-11724.67%
XOM261218C001700002024-06-06 10:08AM EDT170.002.900.003.850.00-11324.94%
XOM261218C001750002024-06-04 9:35AM EDT175.002.500.223.800.00-11525.87%
XOM261218C001800002024-06-06 12:46PM EDT180.002.280.824.050.00-62727.39%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM261218P000500002024-06-11 10:38AM EDT50.000.740.570.800.00-4715931.04%
XOM261218P000550002024-05-31 12:38PM EDT55.000.770.001.310.00-133231.04%
XOM261218P000600002024-06-10 2:32PM EDT60.001.260.212.260.00-150232.13%
XOM261218P000650002024-04-23 3:39PM EDT65.001.590.000.000.00-1156.25%
XOM261218P000700002024-06-10 10:44AM EDT70.002.160.004.100.00-59831.29%
XOM261218P000750002024-06-12 12:26PM EDT75.003.052.373.35+0.70+29.79%68925.84%
XOM261218P000800002024-06-04 1:46PM EDT80.003.902.346.450.00-95030.00%
XOM261218P000850002024-06-12 12:04PM EDT85.005.054.157.10+0.35+7.45%1011227.82%
XOM261218P000900002024-06-11 12:27PM EDT90.006.205.507.250.00-5310924.65%
XOM261218P000950002024-06-07 10:56AM EDT95.006.706.7510.200.00-15126.31%
XOM261218P001000002024-06-10 1:48PM EDT100.008.788.0510.550.00-229023.23%
XOM261218P001050002024-06-11 9:45AM EDT105.0010.759.9512.250.00-1039422.12%
XOM261218P001100002024-06-11 2:04PM EDT110.0012.8011.0016.000.00-13923.69%
XOM261218P001150002024-06-12 1:28PM EDT115.0015.7014.2517.10+0.70+4.67%2011521.06%
XOM261218P001200002024-05-30 11:57AM EDT120.0016.5016.8519.400.00-15035919.83%
XOM261218P001250002024-04-09 11:41AM EDT125.0017.6216.6019.200.00-12614.44%
XOM261218P001300002024-05-30 11:58AM EDT130.0022.3523.0525.400.00-43518.26%
XOM261218P001400002024-02-15 3:43PM EDT140.0037.4729.0034.000.00-6519.41%
XOM261218P001450002024-03-01 1:48PM EDT145.0039.9529.7532.650.00-1370.00%
XOM261218P001500002024-05-31 10:00AM EDT150.0036.0037.8541.100.00-14416.47%
XOM261218P001550002024-03-28 12:21PM EDT155.0040.1437.9040.700.00-40400.00%
XOM261218P001600002024-05-09 11:54AM EDT160.0043.2645.0049.500.00-2013.29%